Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
20,091.00
+636.00
+(3.27%)
At close: February 21 at 5:00:06 PM GMT+2
Currency in ZAc Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Feb 21, 2025 | 19,500.00 | 20,298.00 | 19,264.00 | 20,091.00 | 20,091.00 | 99,459 |
| Feb 20, 2025 | 19,960.00 | 20,299.00 | 19,247.00 | 19,455.00 | 19,455.00 | 107,210 |
| Feb 19, 2025 | 20,395.00 | 20,395.00 | 19,591.00 | 19,723.00 | 19,723.00 | 161,338 |
| Feb 18, 2025 | 20,695.00 | 20,695.00 | 20,024.00 | 20,141.00 | 20,141.00 | 71,707 |
| Feb 17, 2025 | 20,920.00 | 24,996.00 | 20,296.00 | 20,300.00 | 20,300.00 | 45,536 |
| Feb 14, 2025 | 20,916.00 | 21,075.00 | 20,847.00 | 21,049.00 | 21,049.00 | 39,475 |
| Feb 13, 2025 | 20,900.00 | 21,417.00 | 20,850.00 | 21,036.00 | 21,036.00 | 45,470 |
| Feb 12, 2025 | 21,587.00 | 21,587.00 | 20,800.00 | 20,890.00 | 20,890.00 | 24,736 |
| Feb 11, 2025 | 20,981.00 | 21,999.00 | 20,901.00 | 21,251.00 | 21,251.00 | 163,086 |
| Feb 10, 2025 | 20,750.00 | 21,315.00 | 20,006.00 | 21,194.00 | 21,194.00 | 25,764 |
| Feb 7, 2025 | 21,497.00 | 21,595.00 | 20,153.00 | 20,982.00 | 20,982.00 | 97,289 |
| Feb 6, 2025 | 20,900.00 | 21,346.00 | 20,900.00 | 21,141.00 | 21,141.00 | 60,231 |
| Feb 5, 2025 | 20,862.00 | 21,049.00 | 19,850.00 | 20,837.00 | 20,837.00 | 52,709 |
| Feb 4, 2025 | 21,226.00 | 21,226.00 | 20,850.00 | 20,865.00 | 20,865.00 | 28,442 |
| Feb 3, 2025 | 21,000.00 | 21,035.00 | 20,003.00 | 21,035.00 | 21,035.00 | 79,397 |
| Jan 31, 2025 | 21,600.00 | 22,180.00 | 20,836.00 | 21,000.00 | 21,000.00 | 67,795 |
| Jan 30, 2025 | 21,453.00 | 21,932.00 | 21,110.00 | 21,872.00 | 21,872.00 | 50,792 |
| Jan 29, 2025 | 21,331.00 | 21,474.00 | 20,809.00 | 21,474.00 | 21,474.00 | 20,854 |
| Jan 28, 2025 | 20,602.00 | 21,402.00 | 19,980.00 | 20,973.00 | 20,973.00 | 57,340 |
| Jan 27, 2025 | 21,256.00 | 21,256.00 | 20,409.00 | 20,624.00 | 20,624.00 | 27,543 |
| Jan 24, 2025 | 21,571.00 | 22,590.00 | 21,510.00 | 21,536.00 | 21,536.00 | 76,271 |
| Jan 23, 2025 | 22,500.00 | 22,500.00 | 21,427.00 | 21,564.00 | 21,564.00 | 35,447 |
| Jan 22, 2025 | 21,377.00 | 21,920.00 | 21,377.00 | 21,891.00 | 21,891.00 | 87,569 |
| Jan 21, 2025 | 20,967.00 | 21,476.00 | 20,890.00 | 21,429.00 | 21,429.00 | 34,767 |
| Jan 20, 2025 | 21,600.00 | 21,924.00 | 20,501.00 | 21,127.00 | 21,127.00 | 39,661 |
| Jan 17, 2025 | 20,998.00 | 21,300.00 | 20,150.00 | 21,250.00 | 21,250.00 | 36,697 |
| Jan 16, 2025 | 21,089.00 | 21,167.00 | 20,284.00 | 20,660.00 | 20,660.00 | 44,378 |
| Jan 15, 2025 | 20,314.00 | 20,807.00 | 19,934.00 | 20,667.00 | 20,667.00 | 66,221 |
| Jan 14, 2025 | 20,300.00 | 20,503.00 | 20,005.00 | 20,137.00 | 20,137.00 | 41,110 |
| Jan 13, 2025 | 21,385.00 | 21,385.00 | 20,250.00 | 20,275.00 | 20,275.00 | 58,764 |
| Jan 10, 2025 | 20,512.00 | 21,610.00 | 20,526.00 | 21,173.00 | 21,173.00 | 66,465 |
| Jan 9, 2025 | 21,388.00 | 21,878.00 | 20,857.00 | 20,857.00 | 20,857.00 | 54,061 |
| Jan 8, 2025 | 21,354.00 | 22,152.00 | 21,354.00 | 21,526.00 | 21,526.00 | 71,890 |
| Jan 7, 2025 | 21,685.00 | 21,947.00 | 21,184.00 | 21,793.00 | 21,793.00 | 86,071 |
| Jan 6, 2025 | 22,000.00 | 22,497.00 | 21,292.00 | 21,685.00 | 21,685.00 | 130,684 |
| Jan 3, 2025 | 22,600.00 | 22,844.00 | 21,481.00 | 21,693.00 | 21,693.00 | 73,382 |
| Jan 2, 2025 | 23,055.00 | 23,289.00 | 22,690.00 | 22,740.00 | 22,740.00 | 48,774 |
| Dec 31, 2024 | 22,481.00 | 23,562.00 | 21,950.00 | 23,327.00 | 23,327.00 | 86,244 |
| Dec 30, 2024 | 22,324.00 | 22,563.00 | 22,066.00 | 22,084.00 | 22,084.00 | 66,809 |
| Dec 27, 2024 | 21,834.00 | 22,599.00 | 21,834.00 | 22,436.00 | 22,436.00 | 106,093 |
| Dec 24, 2024 | 21,546.00 | 22,277.00 | 21,546.00 | 21,905.00 | 21,905.00 | 10,232 |
| Dec 23, 2024 | 21,959.00 | 22,949.00 | 21,532.00 | 21,872.00 | 21,872.00 | 36,455 |
| Dec 20, 2024 | 21,796.00 | 22,154.00 | 21,301.00 | 21,998.00 | 21,998.00 | 195,224 |
| Dec 19, 2024 | 23,400.00 | 23,845.00 | 21,590.00 | 21,681.00 | 21,681.00 | 61,323 |
| Dec 18, 2024 | 22,999.00 | 22,725.00 | 22,193.00 | 22,310.00 | 22,310.00 | 88,861 |
| Dec 17, 2024 | 22,401.00 | 22,899.00 | 22,056.00 | 22,410.00 | 22,410.00 | 116,535 |
| Dec 13, 2024 | 22,000.00 | 23,130.00 | 21,402.00 | 22,815.00 | 22,815.00 | 124,515 |
| Dec 12, 2024 | 20,869.00 | 21,553.00 | 20,869.00 | 21,553.00 | 21,553.00 | 550,717 |
| Dec 11, 2024 | 20,401.00 | 21,017.00 | 20,747.00 | 20,900.00 | 20,900.00 | 23,284 |
| Dec 10, 2024 | 20,609.00 | 20,901.00 | 20,483.00 | 20,901.00 | 20,901.00 | 39,663 |
| Dec 9, 2024 | 20,739.00 | 20,906.00 | 20,650.00 | 20,745.00 | 20,745.00 | 158,636 |
| Dec 6, 2024 | 20,699.00 | 20,700.00 | 20,500.00 | 20,682.00 | 20,682.00 | 58,370 |
| Dec 5, 2024 | 20,600.00 | 20,702.00 | 20,510.00 | 20,672.00 | 20,672.00 | 160,134 |
| Dec 4, 2024 | 20,373.00 | 20,627.00 | 20,229.00 | 20,408.00 | 20,408.00 | 79,619 |
| Dec 3, 2024 | 20,813.00 | 20,600.00 | 20,184.00 | 20,409.00 | 20,409.00 | 55,582 |
| Dec 2, 2024 | 20,300.00 | 20,566.00 | 20,254.00 | 20,500.00 | 20,500.00 | 46,391 |
| Nov 29, 2024 | 20,300.00 | 20,477.00 | 20,130.00 | 20,410.00 | 20,410.00 | 51,794 |
| Nov 28, 2024 | 20,420.00 | 20,800.00 | 20,159.00 | 20,221.00 | 20,221.00 | 39,814 |
| Nov 27, 2024 | 20,832.00 | 20,832.00 | 20,054.00 | 20,472.00 | 20,472.00 | 134,357 |
| Nov 26, 2024 | 20,771.00 | 20,867.00 | 20,205.00 | 20,626.00 | 20,626.00 | 210,881 |
| Nov 25, 2024 | 21,508.00 | 21,530.00 | 20,222.00 | 20,876.00 | 20,876.00 | 63,157 |
| Nov 22, 2024 | 21,500.00 | 21,749.00 | 21,213.00 | 21,430.00 | 21,430.00 | 203,329 |
| Nov 21, 2024 | 21,540.00 | 22,205.00 | 21,151.00 | 21,547.00 | 21,547.00 | 265,382 |
| Nov 20, 2024 | 21,219.00 | 21,450.00 | 20,950.00 | 21,347.00 | 21,347.00 | 44,351 |
| Nov 19, 2024 | 21,100.00 | 21,205.00 | 20,893.00 | 20,931.00 | 20,931.00 | 62,805 |
| Nov 18, 2024 | 20,940.00 | 21,126.00 | 20,795.00 | 20,844.00 | 20,844.00 | 43,070 |
| Nov 15, 2024 | 20,939.00 | 20,950.00 | 20,550.00 | 20,742.00 | 20,742.00 | 23,108 |
| Nov 14, 2024 | 20,600.00 | 20,850.00 | 20,600.00 | 20,797.00 | 20,797.00 | 42,484 |
| Nov 13, 2024 | 20,711.00 | 20,900.00 | 20,501.00 | 20,695.00 | 20,695.00 | 71,494 |
| Nov 12, 2024 | 20,523.00 | 20,950.00 | 20,490.00 | 20,750.00 | 20,750.00 | 56,658 |
| Nov 11, 2024 | 21,020.00 | 21,265.00 | 20,784.00 | 20,784.00 | 20,784.00 | 37,861 |
| Nov 8, 2024 | 20,996.00 | 21,299.00 | 20,500.00 | 21,241.00 | 21,241.00 | 77,528 |
| Nov 7, 2024 | 21,003.00 | 21,400.00 | 20,600.00 | 20,755.00 | 20,755.00 | 158,154 |
| Nov 6, 2024 | 21,200.00 | 21,900.00 | 21,087.00 | 21,147.00 | 21,147.00 | 43,072 |
| Nov 5, 2024 | 21,100.00 | 21,455.00 | 21,100.00 | 21,213.00 | 21,213.00 | 80,669 |
| Nov 4, 2024 | 21,247.00 | 21,410.00 | 21,067.00 | 21,067.00 | 21,067.00 | 77,543 |
| Nov 1, 2024 | 21,699.00 | 21,701.00 | 21,383.00 | 21,408.00 | 21,408.00 | 67,355 |
| Oct 31, 2024 | 21,500.00 | 21,600.00 | 21,370.00 | 21,523.00 | 21,523.00 | 262,636 |
| Oct 30, 2024 | 21,625.00 | 22,289.00 | 21,361.00 | 21,566.00 | 21,566.00 | 100,135 |
| Oct 29, 2024 | 21,494.00 | 21,839.00 | 21,475.00 | 21,624.00 | 21,624.00 | 79,579 |
| Oct 28, 2024 | 22,068.00 | 22,068.00 | 21,200.00 | 21,680.00 | 21,680.00 | 95,884 |
| Oct 25, 2024 | 21,035.00 | 21,484.00 | 21,035.00 | 21,397.00 | 21,397.00 | 77,355 |
| Oct 24, 2024 | 21,021.00 | 21,485.00 | 21,021.00 | 21,393.00 | 21,393.00 | 57,764 |
| Oct 23, 2024 | 23,000.00 Dividend | |||||
| Oct 23, 2024 | 21,230.00 | 21,613.00 | 21,145.00 | 21,205.00 | 21,205.00 | 86,889 |
| Oct 22, 2024 | 21,782.00 | 21,783.00 | 21,000.00 | 21,640.00 | 21,410.00 | 78,177 |
| Oct 21, 2024 | 22,043.00 | 22,044.00 | 21,575.00 | 21,777.00 | 21,545.54 | 30,004 |
| Oct 18, 2024 | 22,596.00 | 22,763.00 | 21,907.00 | 22,078.00 | 21,843.35 | 99,103 |
| Oct 17, 2024 | 22,135.00 | 22,623.00 | 22,000.00 | 22,570.00 | 22,330.12 | 118,194 |
| Oct 16, 2024 | 22,420.00 | 22,624.00 | 22,001.00 | 22,341.00 | 22,103.55 | 324,060 |
| Oct 15, 2024 | 22,329.00 | 22,401.00 | 21,984.00 | 22,178.00 | 21,942.28 | 270,875 |
| Oct 14, 2024 | 21,276.00 | 22,409.00 | 21,276.00 | 22,200.00 | 21,964.05 | 192,695 |
| Oct 11, 2024 | 21,401.00 | 21,700.00 | 21,401.00 | 21,500.00 | 21,271.49 | 172,179 |
| Oct 10, 2024 | 21,843.00 | 21,857.00 | 21,445.00 | 21,448.00 | 21,220.04 | 154,796 |
| Oct 9, 2024 | 21,559.00 | 22,059.00 | 21,533.00 | 21,816.00 | 21,584.13 | 173,007 |
| Oct 8, 2024 | 21,560.00 | 21,835.00 | 21,368.00 | 21,700.00 | 21,469.36 | 227,684 |
| Oct 7, 2024 | 21,582.00 | 21,965.00 | 21,582.00 | 21,662.00 | 21,431.77 | 121,456 |
| Oct 4, 2024 | 22,720.00 | 22,720.00 | 21,605.00 | 21,799.00 | 21,567.31 | 105,407 |
| Oct 3, 2024 | 22,206.00 | 22,301.00 | 21,941.00 | 22,290.00 | 22,053.09 | 183,053 |
| Oct 2, 2024 | 22,877.00 | 22,840.00 | 22,032.00 | 22,172.00 | 21,936.35 | 615,572 |
| Oct 1, 2024 | 23,355.00 | 24,560.00 | 22,834.00 | 22,854.00 | 22,611.10 | 704,426 |
| Sep 30, 2024 | 23,250.00 | 23,348.00 | 23,000.00 | 23,134.00 | 22,888.12 | 310,055 |
| Sep 27, 2024 | 23,600.00 | 23,680.00 | 23,054.00 | 23,199.00 | 22,952.43 | 312,782 |
| Sep 26, 2024 | 23,110.00 | 23,456.00 | 22,974.00 | 23,419.00 | 23,170.09 | 171,823 |
| Sep 25, 2024 | 22,873.00 | 23,174.00 | 22,478.00 | 23,167.00 | 22,920.77 | 214,942 |
| Sep 23, 2024 | 22,264.00 | 22,598.00 | 22,085.00 | 22,475.00 | 22,236.13 | 112,112 |
| Sep 20, 2024 | 22,382.00 | 22,600.00 | 22,041.00 | 22,263.00 | 22,026.38 | 238,898 |
| Sep 19, 2024 | 22,381.00 | 22,600.00 | 22,025.00 | 22,250.00 | 22,013.52 | 166,320 |
| Sep 18, 2024 | 21,801.00 | 22,312.00 | 21,757.00 | 22,312.00 | 22,074.86 | 204,738 |
| Sep 17, 2024 | 21,090.00 | 22,076.00 | 21,090.00 | 22,047.00 | 21,812.67 | 303,923 |
| Sep 16, 2024 | 20,599.00 | 21,200.00 | 20,480.00 | 21,191.00 | 20,965.77 | 95,710 |
| Sep 13, 2024 | 20,288.00 | 20,540.00 | 20,287.00 | 20,540.00 | 20,321.69 | 183,857 |
| Sep 12, 2024 | 20,408.00 | 20,408.00 | 20,059.00 | 20,372.00 | 20,155.48 | 75,090 |
| Sep 11, 2024 | 20,523.00 | 20,600.00 | 20,200.00 | 20,307.00 | 20,091.17 | 305,340 |
| Sep 10, 2024 | 20,864.00 | 20,971.00 | 20,246.00 | 20,710.00 | 20,489.88 | 392,267 |
| Sep 9, 2024 | 20,800.00 | 21,002.00 | 20,501.00 | 20,852.00 | 20,630.38 | 182,491 |
| Sep 6, 2024 | 20,552.00 | 20,673.00 | 20,416.00 | 20,600.00 | 20,381.05 | 109,960 |
| Sep 5, 2024 | 20,427.00 | 20,733.00 | 20,318.00 | 20,600.00 | 20,381.05 | 153,610 |
| Sep 4, 2024 | 20,185.00 | 20,490.00 | 20,057.00 | 20,336.00 | 20,119.86 | 99,289 |
| Sep 3, 2024 | 20,260.00 | 20,476.00 | 20,180.00 | 20,200.00 | 19,985.30 | 54,784 |
| Sep 2, 2024 | 20,263.00 | 20,639.00 | 20,163.00 | 20,273.00 | 20,057.53 | 78,590 |
| Aug 30, 2024 | 20,199.00 | 20,484.00 | 20,061.00 | 20,358.00 | 20,141.63 | 439,127 |
| Aug 29, 2024 | 19,901.00 | 20,149.00 | 19,707.00 | 20,100.00 | 19,886.37 | 145,429 |
| Aug 28, 2024 | 19,901.00 | 20,114.00 | 19,717.00 | 19,925.00 | 19,713.23 | 183,551 |
| Aug 27, 2024 | 20,000.00 | 20,245.00 | 19,799.00 | 20,000.00 | 19,787.43 | 159,142 |
| Aug 26, 2024 | 19,480.00 | 20,040.00 | 19,425.00 | 20,040.00 | 19,827.01 | 84,405 |
| Aug 23, 2024 | 19,220.00 | 19,540.00 | 18,862.00 | 19,500.00 | 19,292.74 | 114,168 |
| Aug 22, 2024 | 18,800.00 | 19,076.00 | 18,690.00 | 18,953.00 | 18,751.56 | 71,879 |
| Aug 21, 2024 | 18,639.00 | 18,979.00 | 18,552.00 | 18,800.00 | 18,600.19 | 82,029 |
| Aug 20, 2024 | 18,439.00 | 18,846.00 | 18,439.00 | 18,763.00 | 18,563.58 | 60,778 |
| Aug 19, 2024 | 18,600.00 | 18,659.00 | 18,372.00 | 18,486.00 | 18,289.52 | 25,430 |
| Aug 16, 2024 | 18,485.00 | 18,684.00 | 18,422.00 | 18,498.00 | 18,301.39 | 27,159 |
| Aug 15, 2024 | 18,252.00 | 18,473.00 | 18,250.00 | 18,314.00 | 18,119.35 | 31,415 |
| Aug 14, 2024 | 18,613.00 | 18,820.00 | 18,269.00 | 18,326.00 | 18,131.22 | 31,917 |
| Aug 13, 2024 | 18,323.00 | 18,946.00 | 18,243.00 | 18,631.00 | 18,432.98 | 132,778 |
| Aug 12, 2024 | 18,140.00 | 18,460.00 | 18,130.00 | 18,336.00 | 18,141.12 | 46,353 |
| Aug 8, 2024 | 17,350.00 | 18,180.00 | 17,470.00 | 18,134.00 | 17,941.26 | 87,649 |
| Aug 7, 2024 | 17,611.00 | 18,031.00 | 17,669.00 | 17,688.00 | 17,500.00 | 46,053 |
| Aug 6, 2024 | 17,756.00 | 17,982.00 | 17,620.00 | 17,701.00 | 17,512.87 | 81,610 |
| Aug 5, 2024 | 18,038.00 | 18,096.00 | 17,545.00 | 17,765.00 | 17,576.19 | 77,815 |
| Aug 2, 2024 | 18,563.00 | 18,563.00 | 17,118.00 | 18,030.00 | 17,838.37 | 123,585 |
| Aug 1, 2024 | 18,004.00 | 18,597.00 | 18,004.00 | 18,365.00 | 18,169.81 | 190,534 |
| Jul 31, 2024 | 17,997.00 | 18,199.00 | 17,900.00 | 18,000.00 | 17,808.69 | 149,041 |
| Jul 30, 2024 | 17,699.00 | 18,099.00 | 17,699.00 | 17,876.00 | 17,686.01 | 36,142 |
| Jul 29, 2024 | 18,041.00 | 18,124.00 | 17,879.00 | 17,879.00 | 17,688.97 | 194,285 |
| Jul 26, 2024 | 17,892.00 | 18,034.00 | 17,795.00 | 18,000.00 | 17,808.69 | 39,953 |
| Jul 25, 2024 | 18,096.00 | 17,915.00 | 17,500.00 | 17,803.00 | 17,613.78 | 28,792 |
| Jul 24, 2024 | 18,073.00 | 18,153.00 | 17,903.00 | 18,050.00 | 17,858.16 | 125,134 |
| Jul 23, 2024 | 17,724.00 | 18,105.00 | 17,724.00 | 18,073.00 | 17,880.91 | 58,152 |
| Jul 22, 2024 | 17,500.00 | 17,873.00 | 17,500.00 | 17,797.00 | 17,607.85 | 60,946 |
| Jul 19, 2024 | 17,615.00 | 17,733.00 | 17,506.00 | 17,635.00 | 17,447.57 | 32,121 |
| Jul 18, 2024 | 17,280.00 | 17,819.00 | 17,280.00 | 17,660.00 | 17,472.30 | 48,052 |
| Jul 17, 2024 | 17,410.00 | 17,699.00 | 17,406.00 | 17,551.00 | 17,364.46 | 39,727 |
| Jul 16, 2024 | 17,518.00 | 17,776.00 | 17,323.00 | 17,640.00 | 17,452.51 | 34,297 |
| Jul 15, 2024 | 17,038.00 | 17,571.00 | 17,035.00 | 17,571.00 | 17,384.25 | 19,412 |
| Jul 12, 2024 | 17,062.00 | 17,292.00 | 17,050.00 | 17,106.00 | 16,924.19 | 47,552 |
| Jul 11, 2024 | 16,856.00 | 17,225.00 | 16,856.00 | 17,100.00 | 16,918.25 | 174,831 |
| Jul 10, 2024 | 17,635.00 | 17,635.00 | 16,821.00 | 17,000.00 | 16,819.32 | 112,562 |
| Jul 9, 2024 | 16,942.00 | 17,591.00 | 17,000.00 | 17,500.00 | 17,314.00 | 97,680 |
| Jul 8, 2024 | 16,955.00 | 17,100.00 | 16,697.00 | 17,066.00 | 16,884.62 | 40,874 |
| Jul 5, 2024 | 16,749.00 | 17,124.00 | 16,699.00 | 17,087.00 | 16,905.39 | 118,687 |
| Jul 4, 2024 | 16,736.00 | 17,148.00 | 16,644.00 | 16,900.00 | 16,720.38 | 201,085 |
| Jul 3, 2024 | 16,534.00 | 16,980.00 | 16,001.00 | 16,614.00 | 16,437.42 | 262,132 |
| Jul 2, 2024 | 16,576.00 | 16,576.00 | 16,015.00 | 16,535.00 | 16,359.26 | 59,195 |
| Jul 1, 2024 | 16,008.00 | 16,594.00 | 16,009.00 | 16,528.00 | 16,352.33 | 49,143 |
| Jun 28, 2024 | 15,681.00 | 16,229.00 | 15,680.00 | 16,008.00 | 15,837.86 | 35,820 |
| Jun 27, 2024 | 15,983.00 | 16,114.00 | 15,213.00 | 16,026.00 | 15,855.67 | 32,895 |
| Jun 26, 2024 | 15,915.00 | 16,071.00 | 15,915.00 | 16,050.00 | 15,879.41 | 17,948 |
| Jun 25, 2024 | 15,956.00 | 16,072.00 | 15,506.00 | 15,930.00 | 15,760.69 | 89,747 |
| Jun 24, 2024 | 15,700.00 | 16,170.00 | 15,694.00 | 16,144.00 | 15,972.41 | 125,879 |
| Jun 21, 2024 | 15,519.00 | 15,919.00 | 15,519.00 | 15,700.00 | 15,533.13 | 579,727 |
| Jun 20, 2024 | 16,150.00 | 16,150.00 | 15,429.00 | 15,519.00 | 15,354.06 | 133,243 |
| Jun 19, 2024 | 15,743.00 | 16,207.00 | 15,587.00 | 16,138.00 | 15,966.48 | 256,412 |
| Jun 18, 2024 | 15,600.00 | 15,841.00 | 15,296.00 | 15,678.00 | 15,511.37 | 66,917 |
| Jun 14, 2024 | 15,600.00 | 15,759.00 | 15,351.00 | 15,427.00 | 15,263.04 | 37,197 |
| Jun 13, 2024 | 15,255.00 | 15,709.00 | 15,251.00 | 15,600.00 | 15,434.20 | 52,642 |
| Jun 12, 2024 | 15,439.00 | 15,513.00 | 15,200.00 | 15,403.00 | 15,239.29 | 24,431 |
| Jun 11, 2024 | 15,500.00 | 15,500.00 | 15,102.00 | 15,315.00 | 15,152.23 | 14,949 |
| Jun 10, 2024 | 15,100.00 | 15,285.00 | 15,050.00 | 15,208.00 | 15,046.36 | 29,927 |
| Jun 7, 2024 | 15,199.00 | 15,361.00 | 15,006.00 | 15,100.00 | 14,939.51 | 57,022 |
| Jun 6, 2024 | 14,766.00 | 15,450.00 | 14,700.00 | 15,100.00 | 14,939.51 | 171,370 |
| Jun 5, 2024 | 15,023.00 | 15,285.00 | 14,995.00 | 15,284.00 | 15,121.55 | 126,377 |
| Jun 4, 2024 | 15,287.00 | 15,451.00 | 14,886.00 | 15,114.00 | 14,953.36 | 14,496 |
| Jun 3, 2024 | 15,749.00 | 15,749.00 | 14,933.00 | 15,070.00 | 14,909.83 | 31,514 |
| May 31, 2024 | 14,999.00 | 15,273.00 | 14,736.00 | 15,070.00 | 14,909.83 | 85,125 |
| May 30, 2024 | 15,706.00 | 15,706.00 | 15,300.00 | 15,300.00 | 15,137.38 | 156,525 |
| May 28, 2024 | 15,379.00 | 15,780.00 | 15,174.00 | 15,701.00 | 15,534.12 | 125,310 |
| May 27, 2024 | 15,201.00 | 15,364.00 | 15,000.00 | 15,309.00 | 15,146.29 | 38,587 |
| May 24, 2024 | 14,848.00 | 15,022.00 | 14,748.00 | 14,938.00 | 14,779.23 | 43,171 |
| May 23, 2024 | 15,323.00 | 15,251.00 | 14,732.00 | 14,848.00 | 14,690.19 | 45,157 |
| May 22, 2024 | 14,694.00 | 15,700.00 | 14,570.00 | 15,155.00 | 14,993.93 | 145,100 |
| May 21, 2024 | 14,387.00 | 14,780.00 | 14,387.00 | 14,763.00 | 14,606.09 | 72,591 |
| May 20, 2024 | 14,645.00 | 14,644.00 | 14,505.00 | 14,573.00 | 14,418.11 | 34,863 |
| May 17, 2024 | 14,322.00 | 14,600.00 | 14,322.00 | 14,500.00 | 14,345.89 | 132,333 |
| May 16, 2024 | 14,491.00 | 14,580.00 | 14,371.00 | 14,500.00 | 14,345.89 | 55,112 |
| May 15, 2024 | 14,345.00 | 14,491.00 | 14,329.00 | 14,487.00 | 14,333.03 | 39,106 |
| May 14, 2024 | 14,379.00 | 14,379.00 | 14,231.00 | 14,345.00 | 14,192.54 | 105,706 |
| May 13, 2024 | 14,000.00 | 14,380.00 | 14,000.00 | 14,341.00 | 14,188.58 | 35,896 |
| May 10, 2024 | 14,000.00 | 14,180.00 | 13,981.00 | 14,180.00 | 14,029.29 | 14,283 |
| May 9, 2024 | 14,064.00 | 14,179.00 | 13,800.00 | 14,002.00 | 13,853.18 | 15,199 |
| May 8, 2024 | 13,655.00 | 14,080.00 | 13,655.00 | 14,000.00 | 13,851.20 | 120,262 |
| May 7, 2024 | 13,950.00 | 13,950.00 | 13,690.00 | 13,829.00 | 13,682.02 | 16,807 |
| May 6, 2024 | 13,795.00 | 13,969.00 | 13,673.00 | 13,824.00 | 13,677.07 | 9,567 |
| May 3, 2024 | 13,250.00 | 13,790.00 | 13,250.00 | 13,592.00 | 13,447.54 | 9,189 |
| May 2, 2024 | 13,919.00 | 13,975.00 | 13,455.00 | 13,543.00 | 13,399.06 | 40,080 |
| Apr 30, 2024 | 13,695.00 | 14,000.00 | 13,300.00 | 13,971.00 | 13,822.51 | 112,009 |
| Apr 29, 2024 | 13,360.00 | 13,630.00 | 13,451.00 | 13,577.00 | 13,432.70 | 58,555 |
| Apr 26, 2024 | 13,350.00 | 13,640.00 | 13,261.00 | 13,500.00 | 13,356.52 | 344,229 |
| Apr 25, 2024 | 13,420.00 | 13,480.00 | 13,285.00 | 13,432.00 | 13,289.24 | 43,592 |
| Apr 24, 2024 | 23,000.00 Dividend | |||||
| Apr 24, 2024 | 13,014.00 | 13,500.00 | 13,217.00 | 13,500.00 | 13,356.52 | 329,016 |
| Apr 23, 2024 | 13,589.00 | 13,589.00 | 13,049.00 | 13,370.00 | 13,000.34 | 40,984 |
| Apr 22, 2024 | 13,650.00 | 13,666.00 | 13,376.00 | 13,376.00 | 13,006.18 | 29,354 |
| Apr 19, 2024 | 13,331.00 | 13,682.00 | 13,205.00 | 13,682.00 | 13,303.72 | 42,115 |
| Apr 18, 2024 | 13,599.00 | 13,666.00 | 13,450.00 | 13,523.00 | 13,149.11 | 150,800 |
| Apr 17, 2024 | 13,294.00 | 13,488.00 | 13,103.00 | 13,488.00 | 13,115.08 | 20,211 |
| Apr 16, 2024 | 13,182.00 | 13,347.00 | 12,977.00 | 13,200.00 | 12,835.04 | 24,659 |
| Apr 15, 2024 | 13,668.00 | 13,698.00 | 13,251.00 | 13,251.00 | 12,884.63 | 19,018 |
| Apr 12, 2024 | 13,683.00 | 13,949.00 | 13,452.00 | 13,707.00 | 13,328.02 | 261,521 |
| Apr 11, 2024 | 13,850.00 | 13,936.00 | 13,600.00 | 13,723.00 | 13,343.58 | 161,504 |
| Apr 10, 2024 | 13,800.00 | 13,800.00 | 13,287.00 | 13,627.00 | 13,250.24 | 402,770 |
| Apr 9, 2024 | 13,850.00 | 13,850.00 | 13,458.00 | 13,572.00 | 13,196.76 | 18,043 |
| Apr 8, 2024 | 13,799.00 | 13,820.00 | 13,374.00 | 13,713.00 | 13,333.86 | 48,350 |
| Apr 5, 2024 | 13,250.00 | 13,648.00 | 13,250.00 | 13,648.00 | 13,270.66 | 29,714 |
| Apr 4, 2024 | 13,335.00 | 13,599.00 | 13,204.00 | 13,371.00 | 13,001.31 | 27,702 |
| Apr 3, 2024 | 13,507.00 | 13,507.00 | 13,129.00 | 13,301.00 | 12,933.25 | 49,535 |
| Apr 2, 2024 | 13,590.00 | 13,704.00 | 13,361.00 | 13,361.00 | 12,991.59 | 30,626 |
| Mar 28, 2024 | 13,900.00 | 13,900.00 | 13,553.00 | 13,590.00 | 13,214.26 | 7,460 |
| Mar 27, 2024 | 13,500.00 | 13,740.00 | 13,405.00 | 13,611.00 | 13,234.68 | 19,497 |
| Mar 26, 2024 | 13,999.00 | 14,080.00 | 13,554.00 | 13,554.00 | 13,179.25 | 26,492 |
| Mar 25, 2024 | 13,600.00 | 13,982.00 | 13,600.00 | 13,982.00 | 13,595.42 | 30,644 |
| Mar 22, 2024 | 13,850.00 | 13,890.00 | 13,555.00 | 13,890.00 | 13,505.97 | 23,345 |
| Mar 20, 2024 | 13,830.00 | 13,850.00 | 13,228.00 | 13,700.00 | 13,321.22 | 31,568 |
| Mar 19, 2024 | 13,496.00 | 13,869.00 | 13,000.00 | 13,663.00 | 13,285.24 | 77,429 |
| Mar 18, 2024 | 13,476.00 | 13,879.00 | 13,200.00 | 13,434.00 | 13,062.57 | 38,549 |
| Mar 15, 2024 | 13,567.00 | 13,567.00 | 13,200.00 | 13,450.00 | 13,078.13 | 139,280 |
| Mar 14, 2024 | 13,700.00 | 13,700.00 | 13,270.00 | 13,482.00 | 13,109.25 | 55,565 |
| Mar 13, 2024 | 13,350.00 | 13,600.00 | 13,349.00 | 13,500.00 | 13,126.75 | 106,001 |
| Mar 12, 2024 | 13,998.00 | 13,998.00 | 13,305.00 | 13,349.00 | 12,979.92 | 98,980 |
| Mar 11, 2024 | 13,715.00 | 13,981.00 | 13,305.00 | 13,415.00 | 13,044.10 | 45,965 |
| Mar 8, 2024 | 13,313.00 | 13,942.00 | 13,311.00 | 13,942.00 | 13,556.53 | 48,366 |
| Mar 7, 2024 | 13,878.00 | 13,900.00 | 13,624.00 | 13,624.00 | 13,247.32 | 74,044 |
| Mar 6, 2024 | 13,469.00 | 13,878.00 | 13,121.00 | 13,878.00 | 13,494.30 | 653,145 |
| Mar 5, 2024 | 13,565.00 | 13,565.00 | 13,100.00 | 13,200.00 | 12,835.04 | 14,467 |
| Mar 4, 2024 | 13,550.00 | 13,550.00 | 13,102.00 | 13,458.00 | 13,085.91 | 5,006 |
| Mar 1, 2024 | 13,001.00 | 13,400.00 | 12,700.00 | 13,400.00 | 13,029.51 | 44,069 |
| Feb 29, 2024 | 13,206.00 | 13,569.00 | 13,005.00 | 13,005.00 | 12,645.43 | 62,466 |
| Feb 28, 2024 | 12,979.00 | 13,600.00 | 12,736.00 | 13,478.00 | 13,105.36 | 65,965 |
| Feb 27, 2024 | 13,150.00 | 13,251.00 | 12,900.00 | 12,900.00 | 12,543.34 | 61,821 |
| Feb 26, 2024 | 13,744.00 | 13,744.00 | 13,240.00 | 13,240.00 | 12,873.94 | 7,516 |
| Feb 23, 2024 | 13,800.00 | 13,800.00 | 13,327.00 | 13,461.00 | 13,088.83 | 11,468 |
| Feb 22, 2024 | 13,245.00 | 13,869.00 | 13,245.00 | 13,477.00 | 13,104.38 | 36,794 |
| Feb 21, 2024 | 13,071.00 | 13,300.00 | 12,853.00 | 13,147.00 | 12,783.51 | 37,067 |